5 DAY PERFORMANCE
+7.74%
1 MONTH PERFORMANCE
-13.96%
3 MONTH PERFORMANCE
-30.33%
6 MONTH PERFORMANCE
-1.58%
YEAR-TO-DATE PERFORMANCE
+24.40%
1 YEAR PERFORMANCE
+145.44%
ProPetro Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $11.63 | $11.77 (1.2%) | $11.90 | $11.49 | 176.95 K | |
| 08/13/2026 | $11.49 | $11.54 (0.44%) | $11.77 | $11.33 | 1.74 M | $1.42 B |
| 08/12/2026 | $11.70 | $11.59 (-0.94%) | $11.90 | $11.52 | 1.60 M | $1.42 B |
| 08/11/2026 | $11.64 | $11.65 (0.09%) | $11.77 | $11.49 | 2.59 M | $1.43 B |
| 08/10/2026 | $11.22 | $11.61 (3.48%) | $11.76 | $11.21 | 2.54 M | $1.42 B |
| 08/07/2026 | $10.92 | $10.98 (0.55%) | $11.38 | $10.82 | 2.14 M | $1.35 B |
| 08/06/2026 | $11.09 | $10.95 (-1.26%) | $11.25 | $10.75 | 3.09 M | $1.34 B |
| 08/05/2026 | $11.23 | $11.00 (-2.05%) | $11.43 | $10.93 | 2.65 M | $1.35 B |
| 08/04/2026 | $11.01 | $11.39 (3.45%) | $11.48 | $10.95 | 4.45 M | $1.40 B |
| 08/03/2026 | $10.73 | $11.16 (4.01%) | $11.19 | $10.46 | 3.21 M | $1.37 B |
| 07/31/2026 | $11.10 | $11.10 (0%) | $11.42 | $10.69 | 4.97 M | $1.36 B |
| 07/30/2026 | $10.73 | $10.82 (0.84%) | $11.04 | $10.51 | 6.05 M | $1.33 B |
| 07/29/2026 | $11.06 | $10.21 (-7.69%) | $11.40 | $10.00 | 7.84 M | $1.25 B |
| 07/28/2026 | $10.65 | $10.66 (0.09%) | $10.74 | $10.08 | 9.34 M | $1.31 B |
| 07/27/2026 | $11.35 | $10.79 (-4.93%) | $11.76 | $10.78 | 8.37 M | $1.32 B |
| 07/24/2026 | $12.29 | $11.80 (-3.99%) | $12.41 | $11.40 | 6.57 M | $1.38 B |
| 07/23/2026 | $13.85 | $12.30 (-11.19%) | $13.94 | $12.22 | 5.77 M | $1.44 B |
| 07/22/2026 | $13.24 | $13.59 (2.64%) | $13.78 | $13.23 | 4.91 M | $1.59 B |
| 07/21/2026 | $13.08 | $13.22 (1.07%) | $13.34 | $12.69 | 3.57 M | $1.55 B |
| 07/20/2026 | $12.90 | $12.90 (0%) | $13.17 | $12.84 | 1.69 M | $1.51 B |
| 07/17/2026 | $12.80 | $13.00 (1.56%) | $13.09 | $12.57 | 2.66 M | $1.52 B |
| 07/16/2026 | $13.09 | $12.74 (-2.67%) | $13.41 | $12.58 | 2.33 M | $1.49 B |
| 07/15/2026 | $14.00 | $13.43 (-4.07%) | $14.17 | $13.06 | 3.13 M | $1.57 B |
| 07/14/2026 | $13.61 | $13.75 (1.03%) | $13.85 | $13.33 | 2.98 M | $1.61 B |
| 07/13/2026 | $13.01 | $13.18 (1.31%) | $13.30 | $12.77 | 2.45 M | $1.54 B |
| 07/10/2026 | $12.85 | $12.87 (0.16%) | $12.92 | $12.63 | 2.40 M | $1.50 B |
| 07/09/2026 | $12.90 | $12.80 (-0.78%) | $12.98 | $12.63 | 2.54 M | $1.50 B |
| 07/08/2026 | $12.55 | $12.92 (2.95%) | $13.08 | $12.55 | 2.94 M | $1.51 B |
| 07/07/2026 | $12.30 | $12.30 (0%) | $12.40 | $11.92 | 4.96 M | $1.44 B |
| 07/06/2026 | $12.18 | $12.29 (0.9%) | $12.88 | $12.08 | 8.94 M | $1.44 B |
| 07/02/2026 | $13.43 | $12.09 (-9.98%) | $13.61 | $11.99 | 8.37 M | $1.41 B |
| 07/01/2026 | $14.27 | $13.36 (-6.38%) | $14.44 | $13.21 | 6.54 M | $1.56 B |
| 06/30/2026 | $14.87 | $14.34 (-3.56%) | $15.10 | $14.30 | 3.92 M | $1.68 B |
| 06/29/2026 | $14.95 | $14.74 (-1.4%) | $15.06 | $14.57 | 3.23 M | $1.72 B |
| 06/26/2026 | $14.41 | $14.80 (2.71%) | $14.88 | $14.39 | 7.03 M | $1.73 B |
| 06/25/2026 | $14.15 | $14.80 (4.59%) | $14.91 | $13.98 | 4.30 M | $1.73 B |
| 06/24/2026 | $14.41 | $13.98 (-2.98%) | $14.41 | $13.55 | 6.59 M | $1.63 B |
| 06/23/2026 | $14.63 | $14.65 (0.14%) | $14.89 | $14.50 | 2.33 M | $1.71 B |
| 06/22/2026 | $14.99 | $15.04 (0.33%) | $15.04 | $14.49 | 2.34 M | $1.76 B |
| 06/18/2026 | $14.87 | $14.75 (-0.81%) | $14.99 | $14.27 | 4.73 M | $1.72 B |
| 06/17/2026 | $14.98 | $14.86 (-0.8%) | $15.12 | $14.73 | 5.66 M | $1.74 B |
| 06/16/2026 | $14.99 | $14.85 (-0.93%) | $15.45 | $14.76 | 5.07 M | $1.74 B |
| 06/15/2026 | $15.01 | $15.19 (1.2%) | $15.31 | $14.74 | 4.34 M | $1.78 B |
| 06/12/2026 | $14.76 | $15.51 (5.08%) | $15.78 | $14.71 | 3.58 M | $1.81 B |
| 06/11/2026 | $15.30 | $14.78 (-3.4%) | $15.64 | $14.73 | 4.03 M | $1.73 B |
| 06/10/2026 | $14.66 | $15.07 (2.8%) | $15.23 | $14.51 | 4.05 M | $1.76 B |
| 06/09/2026 | $14.96 | $14.67 (-1.94%) | $15.12 | $14.10 | 9.66 M | $1.72 B |
| 06/08/2026 | $15.20 | $14.91 (-1.91%) | $15.35 | $14.89 | 4.09 M | $1.74 B |
| 06/05/2026 | $16.21 | $14.74 (-9.07%) | $16.21 | $14.59 | 5.65 M | $1.72 B |
| 06/04/2026 | $15.75 | $16.47 (4.57%) | $16.54 | $15.52 | 4.28 M | $1.93 B |
| 06/03/2026 | $16.60 | $16.34 (-1.57%) | $16.74 | $16.33 | 4.53 M | $1.91 B |
| 06/02/2026 | $15.52 | $16.38 (5.54%) | $16.58 | $15.51 | 4.71 M | $1.92 B |
| 06/01/2026 | $15.82 | $15.34 (-3.03%) | $15.85 | $15.05 | 5.12 M | $1.79 B |
| 05/29/2026 | $15.35 | $15.26 (-0.59%) | $15.53 | $14.84 | 6.03 M | $1.78 B |
| 05/28/2026 | $16.02 | $15.16 (-5.37%) | $16.14 | $15.03 | 6.16 M | $1.77 B |
| 05/27/2026 | $16.28 | $15.81 (-2.89%) | $16.54 | $15.70 | 5.88 M | $1.85 B |
| 05/26/2026 | $16.67 | $16.87 (1.2%) | $17.31 | $16.63 | 4.61 M | $1.97 B |
| 05/22/2026 | $17.58 | $16.95 (-3.58%) | $17.85 | $16.69 | 7.86 M | $1.98 B |
| 05/21/2026 | $17.32 | $17.44 (0.69%) | $17.46 | $16.77 | 9.34 M | $2.04 B |
| 05/20/2026 | $17.23 | $17.03 (-1.16%) | $17.95 | $16.96 | 10.19 M | $1.99 B |
| 05/19/2026 | $18.30 | $17.89 (-2.24%) | $18.37 | $17.54 | 3.24 M | $2.09 B |
| 05/18/2026 | $17.66 | $18.03 (2.1%) | $18.24 | $17.00 | 5.85 M | $2.11 B |
| 05/15/2026 | $16.90 | $17.45 (3.25%) | $17.73 | $16.71 | 4.76 M | $2.04 B |
| 05/14/2026 | $16.45 | $16.98 (3.22%) | $17.37 | $16.39 | 3.84 M | $1.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
